KissMeData/239890/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121026	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-1200	5	-4.76	2601581700	106752	130.20	24950	25100	23900	32750	17650	25200	24366.04	6.05	0	-31004	26066	25632	25216	24782	24366	25850	25000	50	7550	500	18640	50	1	9935755	2385	29.20	7.77	12	1.07	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	27050	-11.28	20240109	23100	3.90	20240104	28400	-15.49	20230518	13660	75.70	20230125	2.26	N	239890	500	49 억	601388	N	N	3	N	N
3	20240123	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-1000	5	-3.97	2148904800	87971	107.30	24950	25100	23900	32750	17650	25200	24422.56	6.05	0	-23927	26066	25632	25216	24782	24366	25850	25000	50	7550	500	18640	50	1	9935755	2404	29.44	7.83	12	0.89	822.00	3090.00	28400	20230518	-14.79	13660	20230125	77.16	27050	-10.54	20240109	23100	4.76	20240104	28400	-14.79	20230518	13660	77.16	20230125	2.26	N	239890	500	49 억	601388	N	N	3	N	N
4	20240123	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	-850	5	-3.37	1250368750	50677	61.81	24950	25100	24350	32750	17650	25200	24667.52	6.05	0	-9624	26066	25632	25216	24782	24366	25850	25000	50	7550	500	18640	50	1	9935755	2419	29.62	7.88	12	0.51	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	27050	-9.98	20240109	23100	5.41	20240104	28400	-14.26	20230518	13660	78.26	20230125	2.26	N	239890	500	49 억	601388	N	N	3	N	N
5	20240123	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	-250	5	-0.99	348022250	13958	17.02	24950	25100	24750	32750	17650	25200	24922.60	6.05	0	1076	26066	25632	25216	24782	24366	25850	25000	50	7550	500	18640	50	1	9935755	2479	30.35	8.07	12	0.14	822.00	3090.00	28400	20230518	-12.15	13660	20230125	82.65	27050	-7.76	20240109	23100	8.01	20240104	28400	-12.15	20230518	13660	82.65	20230125	2.26	N	239890	500	49 억	601388	N	N	3	N	N
6	20240119	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	50	2	0.20	1257084450	50513	67.08	24800	25200	24550	32150	17350	24750	24888.02	5.98	0	3646	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2464	30.17	8.03	12	0.51	822.00	3090.00	28400	20230518	-12.68	13660	20230125	81.55	27050	-8.32	20240109	23100	7.36	20240104	28400	-12.68	20230518	13660	81.55	20230125	2.34	N	239890	500	49 억	594039	N	N	7	N	N
7	20240119	151019	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	0	3	0.00	1156423750	46450	61.69	24800	25200	24550	32150	17350	24750	24896.10	5.98	0	4428	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2459	30.11	8.01	12	0.47	822.00	3090.00	28400	20230518	-12.85	13660	20230125	81.19	27050	-8.50	20240109	23100	7.14	20240104	28400	-12.85	20230518	13660	81.19	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
8	20240119	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	-150	5	-0.61	1065303650	42766	56.79	24800	25200	24550	32150	17350	24750	24910.06	5.98	0	3683	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2444	29.93	7.96	12	0.43	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	27050	-9.06	20240109	23100	6.49	20240104	28400	-13.38	20230518	13660	80.09	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
9	20240119	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	150	2	0.61	949984950	38105	50.60	24800	25200	24700	32150	17350	24750	24930.72	5.98	0	4172	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2474	30.29	8.06	12	0.38	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	27050	-7.95	20240109	23100	7.79	20240104	28400	-12.32	20230518	13660	82.28	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
10	20240119	121022	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	100	2	0.40	780159150	31256	41.51	24800	25200	24750	32150	17350	24750	24960.30	5.98	0	3997	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2469	30.23	8.04	12	0.31	822.00	3090.00	28400	20230518	-12.50	13660	20230125	81.92	27050	-8.13	20240109	23100	7.58	20240104	28400	-12.50	20230518	13660	81.92	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
11	20240119	111020	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	150	2	0.61	684378750	27414	36.41	24800	25200	24750	32150	17350	24750	24964.57	5.98	0	4435	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2474	30.29	8.06	12	0.28	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	27050	-7.95	20240109	23100	7.79	20240104	28400	-12.32	20230518	13660	82.28	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
12	20240119	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	200	2	0.81	513015550	20531	27.27	24800	25200	24750	32150	17350	24750	24987.36	5.98	0	3920	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2479	30.35	8.07	12	0.21	822.00	3090.00	28400	20230518	-12.15	13660	20230125	82.65	27050	-7.76	20240109	23100	8.01	20240104	28400	-12.15	20230518	13660	82.65	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
13	20240119	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	400	2	1.62	58764900	2354	3.13	24800	25200	24750	32150	17350	24750	24963.85	5.98	0	556	25750	25250	24350	23850	22950	25500	24100	50	7400	500	18310	50	1	9935755	2499	30.60	8.14	12	0.02	822.00	3090.00	28400	20230518	-11.44	13660	20230125	84.11	27050	-7.02	20240109	23100	8.87	20240104	28400	-11.44	20230518	13660	84.11	20230125	2.34	N	239890	500	49 억	594039	N	N	6	N	N
14	20240118	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	650	2	2.70	1832465400	75202	95.37	23900	24850	23450	31300	16900	24100	24367.02	5.95	0	-5723	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2459	30.11	8.01	12	0.76	822.00	3090.00	28400	20230518	-12.85	13660	20230125	81.19	27050	-8.50	20240109	23100	7.14	20240104	28400	-12.85	20230518	13660	81.19	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
15	20240118	151016	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	600	2	2.49	1749480400	71850	91.12	23900	24850	23450	31300	16900	24100	24349.07	5.95	0	-3656	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2454	30.05	7.99	12	0.72	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	27050	-8.69	20240109	23100	6.93	20240104	28400	-13.03	20230518	13660	80.82	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
16	20240118	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	500	2	2.07	1489011850	61261	77.69	23900	24800	23450	31300	16900	24100	24306.03	5.95	0	471	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2444	29.93	7.96	12	0.62	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	27050	-9.06	20240109	23100	6.49	20240104	28400	-13.38	20230518	13660	80.09	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
17	20240118	131014	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	500	2	2.07	1133407950	46596	59.09	23900	24800	23450	31300	16900	24100	24324.15	5.95	0	-227	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2444	29.93	7.96	12	0.47	822.00	3090.00	28400	20230518	-13.38	13660	20230125	80.09	27050	-9.06	20240109	23100	6.49	20240104	28400	-13.38	20230518	13660	80.09	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
18	20240118	121018	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	400	2	1.66	906446650	37354	47.37	23900	24800	23450	31300	16900	24100	24266.39	5.95	0	-1252	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2434	29.81	7.93	12	0.38	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	27050	-9.43	20240109	23100	6.06	20240104	28400	-13.73	20230518	13660	79.36	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
19	20240118	111018	57	100.00	KOSDAQ	화학	N	N	N	N	N	24750	650	2	2.70	772759250	31919	40.48	23900	24800	23450	31300	16900	24100	24210.01	5.95	0	23	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2459	30.11	8.01	12	0.32	822.00	3090.00	28400	20230518	-12.85	13660	20230125	81.19	27050	-8.50	20240109	23100	7.14	20240104	28400	-12.85	20230518	13660	81.19	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
20	20240118	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	400	2	1.66	484353800	20136	25.54	23900	24550	23450	31300	16900	24100	24054.12	5.95	0	187	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2434	29.81	7.93	12	0.20	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	27050	-9.43	20240109	23100	6.06	20240104	28400	-13.73	20230518	13660	79.36	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
21	20240118	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	-200	5	-0.83	192353300	8076	10.24	23900	24100	23450	31300	16900	24100	23817.89	5.95	0	1376	25600	24850	24450	23700	23300	24650	23500	50	7200	500	17830	50	1	9935755	2375	29.08	7.73	12	0.08	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	27050	-11.65	20240109	23100	3.46	20240104	28400	-15.85	20230518	13660	74.96	20230125	2.37	N	239890	500	49 억	591095	N	N	6	N	N
22	20240117	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-1000	5	-3.98	1916630900	78564	99.48	25150	25200	24050	32600	17600	25100	24395.83	6.07	0	-8724	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2395	29.32	7.80	12	0.79	822.00	3090.00	28400	20230518	-15.14	13660	20230125	76.43	27050	-10.91	20240109	23100	4.33	20240104	28400	-15.14	20230518	13660	76.43	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
23	20240117	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-950	5	-3.78	1827970100	74882	94.81	25150	25200	24100	32600	17600	25100	24411.34	6.07	0	-8833	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2399	29.38	7.82	12	0.75	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	27050	-10.72	20240109	23100	4.55	20240104	28400	-14.96	20230518	13660	76.79	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
24	20240117	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	-750	5	-2.99	1498619600	61286	77.60	25150	25200	24100	32600	17600	25100	24452.89	6.07	0	-9010	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2419	29.62	7.88	12	0.62	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	27050	-9.98	20240109	23100	5.41	20240104	28400	-14.26	20230518	13660	78.26	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
25	20240117	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	24250	-850	5	-3.39	1195126750	48747	61.72	25150	25200	24200	32600	17600	25100	24516.93	6.07	0	-11097	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2409	29.50	7.85	12	0.49	822.00	3090.00	28400	20230518	-14.61	13660	20230125	77.53	27050	-10.35	20240109	23100	4.98	20240104	28400	-14.61	20230518	13660	77.53	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
26	20240117	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-800	5	-3.19	1055223900	42980	54.42	25150	25200	24250	32600	17600	25100	24551.51	6.07	0	-9855	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2414	29.56	7.86	12	0.43	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	27050	-10.17	20240109	23100	5.19	20240104	28400	-14.44	20230518	13660	77.89	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
27	20240117	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-600	5	-2.39	783467850	31829	40.30	25150	25200	24400	32600	17600	25100	24614.91	6.07	0	-6892	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2434	29.81	7.93	12	0.32	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	27050	-9.43	20240109	23100	6.06	20240104	28400	-13.73	20230518	13660	79.36	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
28	20240117	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	-650	5	-2.59	597179600	24225	30.67	25150	25200	24400	32600	17600	25100	24651.38	6.07	0	-5955	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2429	29.74	7.91	12	0.24	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	27050	-9.61	20240109	23100	5.84	20240104	28400	-13.91	20230518	13660	78.99	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
29	20240117	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	-300	5	-1.20	126933050	5076	6.43	25150	25200	24800	32600	17600	25100	25006.51	6.07	0	456	25900	25500	24950	24550	24000	25700	24750	50	7500	500	18570	50	1	9935755	2464	30.17	8.03	12	0.05	822.00	3090.00	28400	20230518	-12.68	13660	20230125	81.55	27050	-8.32	20240109	23100	7.36	20240104	28400	-12.68	20230518	13660	81.55	20230125	2.37	N	239890	500	49 억	603042	N	N	6	N	N
30	20240116	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	200	2	0.80	1947880800	78166	81.46	24750	25350	24400	32350	17450	24900	24918.64	5.99	0	8488	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2494	30.54	8.12	12	0.79	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.34	N	239890	500	49 억	594776	N	N	6	N	N
31	20240116	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	200	2	0.80	1890042200	75862	79.06	24750	25350	24400	32350	17450	24900	24914.22	5.99	0	8856	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2494	30.54	8.12	12	0.76	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
32	20240116	141011	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	-50	5	-0.20	1770305750	71065	74.06	24750	25350	24400	32350	17450	24900	24911.08	5.99	0	8932	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2469	30.23	8.04	12	0.72	822.00	3090.00	28400	20230518	-12.50	13660	20230125	81.92	27050	-8.13	20240109	23100	7.58	20240104	28400	-12.50	20230518	13660	81.92	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
33	20240116	131013	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	100	2	0.40	1522171250	61102	63.68	24750	25350	24400	32350	17450	24900	24911.97	5.99	0	5618	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2484	30.41	8.09	12	0.61	822.00	3090.00	28400	20230518	-11.97	13660	20230125	83.02	27050	-7.58	20240109	23100	8.23	20240104	28400	-11.97	20230518	13660	83.02	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
34	20240116	121010	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	200	2	0.80	1364393950	54804	57.11	24750	25350	24400	32350	17450	24900	24895.88	5.99	0	3580	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2494	30.54	8.12	12	0.55	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
35	20240116	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	350	2	1.41	1069493400	43084	44.90	24750	25350	24400	32350	17450	24900	24823.45	5.99	0	5742	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2509	30.72	8.17	12	0.43	822.00	3090.00	28400	20230518	-11.09	13660	20230125	84.85	27050	-6.65	20240109	23100	9.31	20240104	28400	-11.09	20230518	13660	84.85	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
36	20240116	101008	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-200	5	-0.80	690759550	27945	29.12	24750	25150	24400	32350	17450	24900	24718.54	5.99	0	5732	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2454	30.05	7.99	12	0.28	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	27050	-8.69	20240109	23100	6.93	20240104	28400	-13.03	20230518	13660	80.82	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
37	20240116	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	0	3	0.00	65121200	2630	2.74	24750	24950	24550	32350	17450	24900	24760.91	5.99	0	-144	26400	25650	25050	24300	23700	25350	24000	50	7450	500	18420	50	1	9935755	2474	30.29	8.06	12	0.03	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	27050	-7.95	20240109	23100	7.79	20240104	28400	-12.32	20230518	13660	82.28	20230125	2.34	N	239890	500	49 억	594776	N	N	9	N	N
38	20240115	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	-150	5	-0.60	2391777900	95856	124.96	25050	25800	24450	32550	17550	25050	24951.79	5.95	0	5917	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2474	30.29	8.06	12	0.96	822.00	3090.00	28400	20230518	-12.32	13660	20230125	82.28	27050	-7.95	20240109	23100	7.79	20240104	28400	-12.32	20230518	13660	82.28	20230125	2.22	N	239890	500	49 억	591377	N	N	9	N	N
39	20240115	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-350	5	-1.40	2234625150	89484	116.65	25050	25800	24450	32550	17550	25050	24972.34	5.95	0	6195	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2454	30.05	7.99	12	0.90	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	27050	-8.69	20240109	23100	6.93	20240104	28400	-13.03	20230518	13660	80.82	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
40	20240115	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-350	5	-1.40	1968813850	78672	102.56	25050	25800	24450	32550	17550	25050	25025.60	5.95	0	3374	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2454	30.05	7.99	12	0.79	822.00	3090.00	28400	20230518	-13.03	13660	20230125	80.82	27050	-8.69	20240109	23100	6.93	20240104	28400	-13.03	20230518	13660	80.82	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
41	20240115	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	-250	5	-1.00	1677582200	66830	87.12	25050	25800	24650	32550	17550	25050	25102.23	5.95	0	1259	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2464	30.17	8.03	12	0.67	822.00	3090.00	28400	20230518	-12.68	13660	20230125	81.55	27050	-8.32	20240109	23100	7.36	20240104	28400	-12.68	20230518	13660	81.55	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
42	20240115	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	-100	5	-0.40	1468753800	58389	76.12	25050	25800	24700	32550	17550	25050	25154.63	5.95	0	517	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2479	30.35	8.07	12	0.59	822.00	3090.00	28400	20230518	-12.15	13660	20230125	82.65	27050	-7.76	20240109	23100	8.01	20240104	28400	-12.15	20230518	13660	82.65	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
43	20240115	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	24950	-100	5	-0.40	1139449600	45126	58.83	25050	25800	24750	32550	17550	25050	25250.40	5.95	0	-184	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2479	30.35	8.07	12	0.45	822.00	3090.00	28400	20230518	-12.15	13660	20230125	82.65	27050	-7.76	20240109	23100	8.01	20240104	28400	-12.15	20230518	13660	82.65	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
44	20240115	101003	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	500	2	2.00	503436600	19744	25.74	25050	25800	25050	32550	17550	25050	25498.21	5.95	0	1992	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2539	31.08	8.27	12	0.20	822.00	3090.00	28400	20230518	-10.04	13660	20230125	87.04	27050	-5.55	20240109	23100	10.61	20240104	28400	-10.04	20230518	13660	87.04	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
45	20240115	091005	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	200	2	0.80	88116800	3484	4.54	25050	25500	25050	32550	17550	25050	25291.85	5.95	0	-16	26116	25582	25266	24732	24416	25425	24575	50	7500	500	18530	50	1	9935755	2509	30.72	8.17	12	0.04	822.00	3090.00	28400	20230518	-11.09	13660	20230125	84.85	27050	-6.65	20240109	23100	9.31	20240104	28400	-11.09	20230518	13660	84.85	20230125	2.22	N	239890	500	49 억	591377	N	N	1	N	N
46	20240112	161017	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-500	5	-1.96	1916113350	76067	59.22	25250	25800	24950	33200	17900	25550	25190.14	6.03	0	-9090	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2489	30.47	8.11	12	0.77	822.00	3090.00	28400	20230518	-11.80	13660	20230125	83.38	27050	-7.39	20240109	23100	8.44	20240104	28400	-11.80	20230518	13660	83.38	20230125	2.18	N	239890	500	49 억	599269	N	N	1	N	N
47	20240112	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	-400	5	-1.57	1820234050	72246	56.24	25250	25800	24950	33200	17900	25550	25194.95	6.03	0	-9186	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2499	30.60	8.14	12	0.73	822.00	3090.00	28400	20230518	-11.44	13660	20230125	84.11	27050	-7.02	20240109	23100	8.87	20240104	28400	-11.44	20230518	13660	84.11	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
48	20240112	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-450	5	-1.76	1671076950	66297	51.61	25250	25800	24950	33200	17900	25550	25205.92	6.03	0	-9908	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2494	30.54	8.12	12	0.67	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
49	20240112	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-450	5	-1.76	1245456800	49415	38.47	25250	25800	24950	33200	17900	25550	25204.02	6.03	0	-8620	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2494	30.54	8.12	12	0.50	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
50	20240112	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-450	5	-1.76	940982750	37278	29.02	25250	25800	24950	33200	17900	25550	25242.31	6.03	0	-7119	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2494	30.54	8.12	12	0.38	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
51	20240112	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-450	5	-1.76	827227100	32743	25.49	25250	25800	24950	33200	17900	25550	25264.24	6.03	0	-6508	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2494	30.54	8.12	12	0.33	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
52	20240112	100958	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-500	5	-1.96	651823900	25755	20.05	25250	25800	24950	33200	17900	25550	25308.64	6.03	0	-5655	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2489	30.47	8.11	12	0.26	822.00	3090.00	28400	20230518	-11.80	13660	20230125	83.38	27050	-7.39	20240109	23100	8.44	20240104	28400	-11.80	20230518	13660	83.38	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
53	20240112	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	25700	150	2	0.59	166814850	6574	5.12	25250	25800	24950	33200	17900	25550	25374.94	6.03	0	897	26616	26082	25666	25132	24716	26350	25400	50	7650	500	18900	50	1	9935755	2553	31.27	8.32	12	0.07	822.00	3090.00	28400	20230518	-9.51	13660	20230125	88.14	27050	-4.99	20240109	23100	11.26	20240104	28400	-9.51	20230518	13660	88.14	20230125	2.18	N	239890	500	49 억	599269	N	N	142	N	N
54	20240111	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	0	3	0.00	3282832900	128287	69.79	25500	26200	25250	33200	17900	25550	25589.77	6.06	-830	-6822	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2539	31.08	8.27	12	1.29	822.00	3090.00	28400	20230518	-10.04	13660	20230125	87.04	27050	-5.55	20240109	23100	10.61	20240104	28400	-10.04	20230518	13660	87.04	20230125	2.11	N	239890	500	49 억	601872	N	N	142	N	N
55	20240111	151000	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	-50	5	-0.20	3106006650	121371	66.03	25500	26200	25250	33200	17900	25550	25591.01	6.06	-830	-5111	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2534	31.02	8.25	12	1.22	822.00	3090.00	28400	20230518	-10.21	13660	20230125	86.68	27050	-5.73	20240109	23100	10.39	20240104	28400	-10.21	20230518	13660	86.68	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
56	20240111	140958	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	-200	5	-0.78	2533885350	98831	53.77	25500	26200	25300	33200	17900	25550	25638.57	6.06	-830	-3471	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2519	30.84	8.20	12	0.99	822.00	3090.00	28400	20230518	-10.74	13660	20230125	85.58	27050	-6.28	20240109	23100	9.74	20240104	28400	-10.74	20230518	13660	85.58	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
57	20240111	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	-100	5	-0.39	2191929350	85344	46.43	25500	26200	25350	33200	17900	25550	25683.46	6.06	-830	-2216	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2529	30.96	8.24	12	0.86	822.00	3090.00	28400	20230518	-10.39	13660	20230125	86.31	27050	-5.91	20240109	23100	10.17	20240104	28400	-10.39	20230518	13660	86.31	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
58	20240111	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	-50	5	-0.20	1907100600	74151	40.34	25500	26200	25350	33200	17900	25550	25719.15	6.06	-830	-2464	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2534	31.02	8.25	12	0.75	822.00	3090.00	28400	20230518	-10.21	13660	20230125	86.68	27050	-5.73	20240109	23100	10.39	20240104	28400	-10.21	20230518	13660	86.68	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
59	20240111	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	50	2	0.20	1648670700	64023	34.83	25500	26200	25350	33200	17900	25550	25751.23	6.06	-830	-3984	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2544	31.14	8.28	12	0.64	822.00	3090.00	28400	20230518	-9.86	13660	20230125	87.41	27050	-5.36	20240109	23100	10.82	20240104	28400	-9.86	20230518	13660	87.41	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
60	20240111	100955	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	50	2	0.20	1270724400	49184	26.76	25500	26200	25450	33200	17900	25550	25836.13	6.06	-830	-4155	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2544	31.14	8.28	12	0.50	822.00	3090.00	28400	20230518	-9.86	13660	20230125	87.41	27050	-5.36	20240109	23100	10.82	20240104	28400	-9.86	20230518	13660	87.41	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
61	20240111	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	26100	550	2	2.15	234230100	9101	4.95	25500	26150	25450	33200	17900	25550	25736.74	6.06	-830	1380	27016	26282	25616	24882	24216	25950	24550	50	7650	500	18900	50	1	9935755	2593	31.75	8.45	12	0.09	822.00	3090.00	28400	20230518	-8.10	13660	20230125	91.07	27050	-3.51	20240109	23100	12.99	20240104	28400	-8.10	20230518	13660	91.07	20230125	2.11	N	239890	500	49 억	601872	N	N	2	N	N
62	20240110	160952	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-600	5	-2.29	4641033100	182295	45.37	26100	26350	24950	33950	18350	26150	25458.91	6.28	0	-5251	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2539	31.08	8.27	12	1.83	822.00	3090.00	28400	20230518	-10.04	13660	20230125	87.04	27050	-5.55	20240109	23100	10.61	20240104	28400	-10.04	20230518	13660	87.04	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
63	20240110	150955	57	100.00	KOSDAQ	화학	N	N	N	N	N	25700	-450	5	-1.72	4541122800	178402	44.40	26100	26350	24950	33950	18350	26150	25454.44	6.28	0	-4006	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2553	31.27	8.32	12	1.80	822.00	3090.00	28400	20230518	-9.51	13660	20230125	88.14	27050	-4.99	20240109	23100	11.26	20240104	28400	-9.51	20230518	13660	88.14	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
64	20240110	140957	57	100.00	KOSDAQ	화학	N	N	N	N	N	25850	-300	5	-1.15	3765916600	148371	36.93	26100	26350	24950	33950	18350	26150	25381.76	6.28	0	4887	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2568	31.45	8.37	12	1.49	822.00	3090.00	28400	20230518	-8.98	13660	20230125	89.24	27050	-4.44	20240109	23100	11.90	20240104	28400	-8.98	20230518	13660	89.24	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
65	20240110	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	-900	5	-3.44	3349153300	132156	32.89	26100	26350	24950	33950	18350	26150	25342.42	6.28	0	3676	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2509	30.72	8.17	12	1.33	822.00	3090.00	28400	20230518	-11.09	13660	20230125	84.85	27050	-6.65	20240109	23100	9.31	20240104	28400	-11.09	20230518	13660	84.85	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
66	20240110	120955	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	-800	5	-3.06	3254176650	128403	31.96	26100	26350	24950	33950	18350	26150	25343.46	6.28	0	3788	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2519	30.84	8.20	12	1.29	822.00	3090.00	28400	20230518	-10.74	13660	20230125	85.58	27050	-6.28	20240109	23100	9.74	20240104	28400	-10.74	20230518	13660	85.58	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
67	20240110	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	-950	5	-3.63	2838757100	112062	27.89	26100	26350	24950	33950	18350	26150	25332.02	6.28	0	-1316	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2504	30.66	8.16	12	1.13	822.00	3090.00	28400	20230518	-11.27	13660	20230125	84.48	27050	-6.84	20240109	23100	9.09	20240104	28400	-11.27	20230518	13660	84.48	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
68	20240110	100953	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-1050	5	-4.02	1734040850	68039	16.93	26100	26350	25050	33950	18350	26150	25485.98	6.28	0	-6821	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2494	30.54	8.12	12	0.68	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	27050	-7.21	20240109	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
69	20240110	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	25700	-450	5	-1.72	307331750	11860	2.95	26100	26350	25650	33950	18350	26150	25913.30	6.28	0	1337	27550	26850	26350	25650	25150	27200	26000	50	7800	500	19350	50	1	9935755	2553	31.27	8.32	12	0.12	822.00	3090.00	28400	20230518	-9.51	13660	20230125	88.14	27050	-4.99	20240109	23100	11.26	20240104	28400	-9.51	20230518	13660	88.14	20230125	2.30	N	239890	500	49 억	624324	N	N	2	N	N
70	20240109	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	26150	650	2	2.55	10621596450	401000	130.56	25850	27050	25850	33150	17850	25500	26488.23	5.96	0	64321	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2598	31.81	8.46	12	4.04	822.00	3090.00	28400	20230518	-7.92	13660	20230125	91.43	27050	-3.33	20240109	23100	13.20	20240104	28400	-7.92	20230518	13660	91.43	20230125	2.30	N	239890	500	49 억	592512	N	N	2	N	N
71	20240109	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	26200	700	2	2.75	10467107800	395094	128.64	25850	27050	25850	33150	17850	25500	26492.70	5.96	0	62851	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2603	31.87	8.48	12	3.98	822.00	3090.00	28400	20230518	-7.75	13660	20230125	91.80	27050	-3.14	20240109	23100	13.42	20240104	28400	-7.75	20230518	13660	91.80	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
72	20240109	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	26200	700	2	2.75	9732914250	366951	119.47	25850	27050	25850	33150	17850	25500	26523.74	5.96	0	51493	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2603	31.87	8.48	12	3.69	822.00	3090.00	28400	20230518	-7.75	13660	20230125	91.80	27050	-3.14	20240109	23100	13.42	20240104	28400	-7.75	20230518	13660	91.80	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
73	20240109	130951	57	100.00	KOSDAQ	화학	N	N	N	N	N	26150	650	2	2.55	9093455300	342508	111.51	25850	27050	25850	33150	17850	25500	26549.61	5.96	0	43021	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2598	31.81	8.46	12	3.45	822.00	3090.00	28400	20230518	-7.92	13660	20230125	91.43	27050	-3.33	20240109	23100	13.20	20240104	28400	-7.92	20230518	13660	91.43	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
74	20240109	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	26500	1000	2	3.92	8523431350	320765	104.44	25850	27050	25850	33150	17850	25500	26572.20	5.96	0	41783	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2633	32.24	8.58	12	3.23	822.00	3090.00	28400	20230518	-6.69	13660	20230125	94.00	27050	-2.03	20240109	23100	14.72	20240104	28400	-6.69	20230518	13660	94.00	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
75	20240109	110954	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	1050	2	4.12	7982783550	300394	97.80	25850	27050	25850	33150	17850	25500	26574.38	5.96	0	42313	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2638	32.30	8.59	12	3.02	822.00	3090.00	28400	20230518	-6.51	13660	20230125	94.36	27050	-1.85	20240109	23100	14.94	20240104	28400	-6.51	20230518	13660	94.36	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
76	20240109	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	26500	1000	2	3.92	6635253300	249694	81.30	25850	27050	25850	33150	17850	25500	26573.54	5.96	0	35391	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2633	32.24	8.58	12	2.51	822.00	3090.00	28400	20230518	-6.69	13660	20230125	94.00	27050	-2.03	20240109	23100	14.72	20240104	28400	-6.69	20230518	13660	94.00	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
77	20240109	090952	57	100.00	KOSDAQ	화학	N	N	N	N	N	26350	850	2	3.33	2008709850	76488	24.90	25850	26650	25850	33150	17850	25500	26261.76	5.96	0	2823	26800	26150	24850	24200	22900	26475	24525	50	7650	500	18870	50	1	9935755	2618	32.06	8.53	12	0.77	822.00	3090.00	28400	20230518	-7.22	13660	20230125	92.90	26650	-1.13	20240109	23100	14.07	20240104	28400	-7.22	20230518	13660	92.90	20230125	2.30	N	239890	500	49 억	592512	N	N	5	N	N
78	20240108	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	1600	2	6.69	7612238750	305293	522.04	23800	25500	23550	31050	16750	23900	24929.20	5.26	0	87732	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2534	31.02	8.25	12	3.07	822.00	3090.00	28400	20230518	-10.21	13660	20230125	86.68	25500	0.00	20240108	23100	10.39	20240104	28400	-10.21	20230518	13660	86.68	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
79	20240108	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	1450	2	6.07	6849405800	275325	470.79	23800	25450	23550	31050	16750	23900	24877.53	5.26	0	82147	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2519	30.84	8.20	12	2.77	822.00	3090.00	28400	20230518	-10.74	13660	20230125	85.58	25450	-0.39	20240108	23100	9.74	20240104	28400	-10.74	20230518	13660	85.58	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
80	20240108	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	1200	2	5.02	4727835850	191300	327.11	23800	25250	23550	31050	16750	23900	24714.25	5.26	0	54960	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2494	30.54	8.12	12	1.93	822.00	3090.00	28400	20230518	-11.62	13660	20230125	83.75	25250	-0.59	20240108	23100	8.66	20240104	28400	-11.62	20230518	13660	83.75	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
81	20240108	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	950	2	3.97	2901584650	118326	202.33	23800	24900	23550	31050	16750	23900	24521.95	5.26	0	31915	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2469	30.23	8.04	12	1.19	822.00	3090.00	28400	20230518	-12.50	13660	20230125	81.92	24900	-0.20	20240108	23100	7.58	20240104	28400	-12.50	20230518	13660	81.92	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
82	20240108	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	450	2	1.88	2037446750	83261	142.37	23800	24900	23550	31050	16750	23900	24470.60	5.26	0	11008	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2419	29.62	7.88	12	0.84	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	24900	-2.21	20240108	23100	5.41	20240104	28400	-14.26	20230518	13660	78.26	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
83	20240108	110952	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	600	2	2.51	1819873950	74346	127.13	23800	24900	23550	31050	16750	23900	24478.44	5.26	0	9788	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2434	29.81	7.93	12	0.75	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	24900	-1.61	20240108	23100	6.06	20240104	28400	-13.73	20230518	13660	79.36	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
84	20240108	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	550	2	2.30	1415074950	57839	98.90	23800	24900	23550	31050	16750	23900	24465.76	5.26	0	12399	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2429	29.74	7.91	12	0.58	822.00	3090.00	28400	20230518	-13.91	13660	20230125	78.99	24900	-1.81	20240108	23100	5.84	20240104	28400	-13.91	20230518	13660	78.99	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
85	20240108	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-250	5	-1.05	38198250	1613	2.76	23800	23900	23550	31050	16750	23900	23681.49	5.26	0	-797	24600	24250	23800	23450	23000	24025	23225	50	7150	500	17680	50	1	9935755	2350	28.77	7.65	12	0.02	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	24500	-3.47	20240102	23100	2.38	20240104	28400	-16.73	20230518	13660	73.13	20230125	2.31	N	239890	500	49 억	522205	N	N	5	N	N
86	20240105	160949	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	150	2	0.63	1387152750	58409	63.59	24050	24150	23350	30850	16650	23750	23748.95	5.33	0	-6834	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2375	29.08	7.73	12	0.59	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	24500	-2.45	20240102	23100	3.46	20240104	28400	-15.85	20230518	13660	74.96	20230125	2.21	N	239890	500	49 억	529120	N	N	5	N	N
87	20240105	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-100	5	-0.42	1326288450	55847	60.80	24050	24150	23350	30850	16650	23750	23748.61	5.33	0	-6383	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2350	28.77	7.65	12	0.56	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	24500	-3.47	20240102	23100	2.38	20240104	28400	-16.73	20230518	13660	73.13	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
88	20240105	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	0	3	0.00	1200024500	50508	54.99	24050	24150	23350	30850	16650	23750	23759.10	5.33	0	-5733	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2360	28.89	7.69	12	0.51	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	24500	-3.06	20240102	23100	2.81	20240104	28400	-16.37	20230518	13660	73.87	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
89	20240105	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-150	5	-0.63	950252200	39933	43.48	24050	24150	23350	30850	16650	23750	23796.16	5.33	0	-6032	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2345	28.71	7.64	12	0.40	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	24500	-3.67	20240102	23100	2.16	20240104	28400	-16.90	20230518	13660	72.77	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
90	20240105	120949	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-100	5	-0.42	843386450	35409	38.55	24050	24150	23350	30850	16650	23750	23818.42	5.33	0	-5622	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2350	28.77	7.65	12	0.36	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	24500	-3.47	20240102	23100	2.38	20240104	28400	-16.73	20230518	13660	73.13	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
91	20240105	110947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-50	5	-0.21	749296050	31430	34.22	24050	24150	23350	30850	16650	23750	23840.15	5.33	0	-4493	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2355	28.83	7.67	12	0.32	822.00	3090.00	28400	20230518	-16.55	13660	20230125	73.50	24500	-3.27	20240102	23100	2.60	20240104	28400	-16.55	20230518	13660	73.50	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
92	20240105	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	250	2	1.05	517775050	21703	23.63	24050	24150	23350	30850	16650	23750	23857.30	5.33	0	-2909	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2385	29.20	7.77	12	0.22	822.00	3090.00	28400	20230518	-15.49	13660	20230125	75.70	24500	-2.04	20240102	23100	3.90	20240104	28400	-15.49	20230518	13660	75.70	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
93	20240105	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	-150	5	-0.63	119907650	5052	5.50	24050	24050	23550	30850	16650	23750	23734.69	5.33	0	-2196	24516	24132	23616	23232	22716	24325	23425	50	7100	500	17570	50	1	9935755	2345	28.71	7.64	12	0.05	822.00	3090.00	28400	20230518	-16.90	13660	20230125	72.77	24500	-3.67	20240102	23100	2.16	20240104	28400	-16.90	20230518	13660	72.77	20230125	2.21	N	239890	500	49 억	529120	N	N	0	N	N
94	20240104	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	400	2	1.71	2159738600	91640	81.76	23150	24000	23100	30350	16350	23350	23567.44	5.39	0	-8123	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2360	28.89	7.69	12	0.92	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	24500	-3.06	20240102	23100	2.81	20240104	28400	-16.37	20230518	13660	73.87	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
95	20240104	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	400	2	1.71	2067883050	87759	78.30	23150	24000	23100	30350	16350	23350	23563.45	5.39	0	-7833	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2360	28.89	7.69	12	0.88	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	24500	-3.06	20240102	23100	2.81	20240104	28400	-16.37	20230518	13660	73.87	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
96	20240104	140947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23900	550	2	2.36	1544507450	65736	58.65	23150	24000	23100	30350	16350	23350	23495.84	5.39	0	-2587	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2375	29.08	7.73	12	0.66	822.00	3090.00	28400	20230518	-15.85	13660	20230125	74.96	24500	-2.45	20240102	23100	3.46	20240104	28400	-15.85	20230518	13660	74.96	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
97	20240104	130946	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	400	2	1.71	1177144950	50349	44.92	23150	23800	23100	30350	16350	23350	23379.77	5.39	0	-926	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2360	28.89	7.69	12	0.51	822.00	3090.00	28400	20230518	-16.37	13660	20230125	73.87	24500	-3.06	20240102	23100	2.81	20240104	28400	-16.37	20230518	13660	73.87	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
98	20240104	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	50	2	0.21	868689450	37292	33.27	23150	23550	23100	30350	16350	23350	23294.10	5.39	0	-1228	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2325	28.47	7.57	12	0.38	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	24500	-4.49	20240102	23100	1.30	20240104	28400	-17.61	20230518	13660	71.30	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
99	20240104	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	50	2	0.21	734458200	31549	28.15	23150	23550	23100	30350	16350	23350	23279.69	5.39	0	-459	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2325	28.47	7.57	12	0.32	822.00	3090.00	28400	20230518	-17.61	13660	20230125	71.30	24500	-4.49	20240102	23100	1.30	20240104	28400	-17.61	20230518	13660	71.30	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
100	20240104	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-50	5	-0.21	382840150	16421	14.65	23150	23550	23100	30350	16350	23350	23313.83	5.39	0	-1908	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2315	28.35	7.54	12	0.17	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	24500	-4.90	20240102	23100	0.87	20240104	28400	-17.96	20230518	13660	70.57	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
101	20240104	090947	57	100.00	KOSDAQ	화학	N	N	N	N	N	23300	-50	5	-0.21	120012900	5175	4.62	23150	23350	23100	30350	16350	23350	23187.67	5.39	0	654	24716	24032	23666	22982	22616	23850	22800	50	7000	500	17270	50	1	9935755	2315	28.35	7.54	12	0.05	822.00	3090.00	28400	20230518	-17.96	13660	20230125	70.57	24500	-4.90	20240102	23100	0.87	20240104	28400	-17.96	20230518	13660	70.57	20230125	2.19	N	239890	500	49 억	535585	N	N	0	N	N
102	20240103	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-1150	5	-4.69	2626491500	110915	141.57	24350	24350	23300	31850	17150	24500	23680.31	5.56	0	-17169	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2320	28.41	7.56	12	1.12	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	24500	-4.69	20240102	23300	0.21	20240103	28400	-17.78	20230518	13660	70.94	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
103	20240103	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-1150	5	-4.69	2535616000	107028	136.61	24350	24350	23300	31850	17150	24500	23691.12	5.56	0	-16385	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2320	28.41	7.56	12	1.08	822.00	3090.00	28400	20230518	-17.78	13660	20230125	70.94	24500	-4.69	20240102	23300	0.21	20240103	28400	-17.78	20230518	13660	70.94	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
104	20240103	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-1000	5	-4.08	1939741200	81571	104.12	24350	24350	23450	31850	17150	24500	23779.76	5.56	0	-13821	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2335	28.59	7.61	12	0.82	822.00	3090.00	28400	20230518	-17.25	13660	20230125	72.04	24500	-4.08	20240102	23450	0.21	20240103	28400	-17.25	20230518	13660	72.04	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
105	20240103	130940	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	-950	5	-3.88	1747543150	73392	93.68	24350	24350	23500	31850	17150	24500	23811.06	5.56	0	-12456	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2340	28.65	7.62	12	0.74	822.00	3090.00	28400	20230518	-17.08	13660	20230125	72.40	24500	-3.88	20240102	23500	0.21	20240103	28400	-17.08	20230518	13660	72.40	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
106	20240103	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	23650	-850	5	-3.47	1526884600	64023	81.72	24350	24350	23500	31850	17150	24500	23848.97	5.56	0	-11120	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2350	28.77	7.65	12	0.64	822.00	3090.00	28400	20230518	-16.73	13660	20230125	73.13	24500	-3.47	20240102	23500	0.64	20240103	28400	-16.73	20230518	13660	73.13	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
107	20240103	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	-950	5	-3.88	1449128900	60728	77.51	24350	24350	23500	31850	17150	24500	23862.58	5.56	0	-9060	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2340	28.65	7.62	12	0.61	822.00	3090.00	28400	20230518	-17.08	13660	20230125	72.40	24500	-3.88	20240102	23500	0.21	20240103	28400	-17.08	20230518	13660	72.40	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
108	20240103	100940	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-650	5	-2.65	872233600	36303	46.34	24350	24350	23800	31850	17150	24500	24026.45	5.56	0	-7671	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2370	29.01	7.72	12	0.37	822.00	3090.00	28400	20230518	-16.02	13660	20230125	74.60	24500	-2.65	20240102	23800	0.21	20240103	28400	-16.02	20230518	13660	74.60	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
109	20240103	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	-450	5	-1.84	134888400	5576	7.12	24350	24350	24050	31850	17150	24500	24190.72	5.56	0	761	24800	24650	24350	24200	23900	24725	24275	50	7350	500	18130	50	1	9935755	2390	29.26	7.78	12	0.06	822.00	3090.00	28400	20230518	-15.32	13660	20230125	76.06	24500	-1.84	20240102	24050	0.00	20240103	28400	-15.32	20230518	13660	76.06	20230125	2.16	N	239890	500	49 억	552357	N	N	3	N	N
110	20240102	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	200	2	0.82	1879329500	77356	161.72	24400	24500	24050	31550	17050	24300	24294.31	5.45	0	7352	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2434	29.81	7.93	12	0.78	822.00	3090.00	28400	20230518	-13.73	13660	20230125	79.36	24500	0.00	20240102	24050	1.87	20240102	28400	-13.73	20230518	13660	79.36	20230125	2.17	N	239890	500	49 억	541980	N	N	3	N	N
111	20240102	150937	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	0	3	0.00	1698894000	69980	146.30	24400	24500	24050	31550	17050	24300	24276.85	5.45	0	8628	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2414	29.56	7.86	12	0.70	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	24500	-0.82	20240102	24050	1.04	20240102	28400	-14.44	20230518	13660	77.89	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N
112	20240102	140938	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	50	2	0.21	1266399800	52125	108.97	24400	24500	24050	31550	17050	24300	24295.44	5.45	0	7389	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2419	29.62	7.88	12	0.52	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	24500	-0.61	20240102	24050	1.25	20240102	28400	-14.26	20230518	13660	78.26	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N
113	20240102	130933	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	100	2	0.41	1035617800	42644	89.15	24400	24500	24050	31550	17050	24300	24285.19	5.45	0	4681	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2424	29.68	7.90	12	0.43	822.00	3090.00	28400	20230518	-14.08	13660	20230125	78.62	24500	-0.41	20240102	24050	1.46	20240102	28400	-14.08	20230518	13660	78.62	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N
114	20240102	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	50	2	0.21	803275950	33114	69.23	24400	24450	24050	31550	17050	24300	24257.89	5.45	0	926	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2419	29.62	7.88	12	0.33	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	24450	-0.41	20240102	24050	1.25	20240102	28400	-14.26	20230518	13660	78.26	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N
115	20240102	110931	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-150	5	-0.62	534865650	22058	46.11	24400	24450	24050	31550	17050	24300	24248.15	5.45	0	-1699	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2399	29.38	7.82	12	0.22	822.00	3090.00	28400	20230518	-14.96	13660	20230125	76.79	24450	-1.23	20240102	24050	0.42	20240102	28400	-14.96	20230518	13660	76.79	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N
116	20240102	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	24350	50	2	0.21	123586350	5090	10.64	24400	24400	24050	31550	17050	24300	24280.22	5.45	0	460	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2419	29.62	7.88	12	0.05	822.00	3090.00	28400	20230518	-14.26	13660	20230125	78.26	24400	-0.20	20240102	24050	1.25	20240102	28400	-14.26	20230518	13660	78.26	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N
117	20240102	090911	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	0	3	0.00	0	0	0.00	0	0	0	31550	17050	24300	0.00	5.45	0	0	24900	24600	24350	24050	23800	24475	23925	50	7250	500	17980	50	1	9935755	2414	29.56	7.86	12	0.00	822.00	3090.00	28400	20230518	-14.44	13660	20230125	77.89	0	0.00	0	0	0.00	0	28400	-14.44	20230518	13660	77.89	20230125	2.17	N	239890	500	49 억	541980	N	N	4	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History